MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Strike:2100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02100000 | 2024-05-06 11:08AM EDT | 2024-05-10 | 0.22 | 0.05 | 2.02 | -0.08 | -26.67% | 207 | 709 | 175.44% |
| MSTR240517C02100000 | 2024-05-06 12:46PM EDT | 2024-05-17 | 2.09 | 1.01 | 2.20 | -0.16 | -7.11% | 213 | 176 | 119.89% |
| MSTR240524C02100000 | 2024-05-06 11:41AM EDT | 2024-05-24 | 9.02 | 2.88 | 8.95 | +1.56 | +20.91% | 5 | 15 | 116.68% |
| MSTR240531C02100000 | 2024-05-03 11:25AM EDT | 2024-05-31 | 13.00 | 11.30 | 16.25 | 0.00 | - | 5 | 14 | 117.94% |
| MSTR240607C02100000 | 2024-05-06 11:30AM EDT | 2024-06-07 | 25.12 | 18.05 | 26.00 | +5.12 | +25.60% | 2 | 1 | 116.88% |
| MSTR240621C02100000 | 2024-05-06 12:06PM EDT | 2024-06-21 | 47.90 | 39.90 | 43.85 | +12.60 | +35.69% | 64 | 237 | 116.88% |
| MSTR240719C02100000 | 2024-05-01 2:42PM EDT | 2024-07-19 | 54.00 | 79.90 | 86.00 | 0.00 | - | 1 | 18 | 116.54% |
| MSTR240816C02100000 | 2024-05-01 9:41AM EDT | 2024-08-16 | 67.40 | 119.75 | 129.10 | 0.00 | - | 1 | 51 | 117.13% |
| MSTR241018C02100000 | 2024-05-06 10:45AM EDT | 2024-10-18 | 210.00 | 188.00 | 199.85 | +35.64 | +20.44% | 2 | 6 | 113.55% |
| MSTR241115C02100000 | 2024-04-30 12:46PM EDT | 2024-11-15 | 144.42 | 212.45 | 230.20 | 0.00 | - | 1 | 5 | 112.49% |
| MSTR250117C02100000 | 2024-05-02 3:32PM EDT | 2025-01-17 | 284.00 | 264.85 | 278.15 | +88.68 | +45.40% | 1 | 20 | 109.42% |
| MSTR250221C02100000 | 2024-04-19 3:43PM EDT | 2025-02-21 | 266.96 | 288.00 | 302.55 | 0.00 | - | 17 | 21 | 107.80% |
| MSTR251219C02100000 | 2024-05-03 11:17AM EDT | 2025-12-19 | 398.00 | 436.00 | 458.00 | 0.00 | - | 1 | 17 | 98.94% |
| MSTR260116C02100000 | 2024-04-30 1:56PM EDT | 2026-01-16 | 338.50 | 444.00 | 464.00 | 0.00 | - | 8 | 17 | 97.76% |
| MSTR260618C02100000 | 2024-04-30 3:10PM EDT | 2026-06-18 | 394.00 | 496.00 | 516.00 | 0.00 | - | 10 | 21 | 94.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02100000 | 2024-04-30 9:32AM EDT | 2024-05-17 | 929.95 | 802.60 | 815.80 | 0.00 | - | 1 | 0 | 130.13% |
| MSTR240524P02100000 | 2024-04-23 3:32PM EDT | 2024-05-24 | 805.40 | 802.75 | 820.00 | 0.00 | - | - | 1 | 113.38% |
| MSTR240621P02100000 | 2024-03-27 12:59PM EDT | 2024-06-21 | 614.30 | 866.00 | 878.00 | 0.00 | - | 2 | 4 | 135.27% |
| MSTR240719P02100000 | 2024-03-26 10:48AM EDT | 2024-07-19 | 706.02 | 939.00 | 949.40 | 0.00 | - | 10 | 12 | 143.61% |
| MSTR240816P02100000 | 2024-03-22 10:07AM EDT | 2024-08-16 | 885.10 | 1,012.00 | 1,029.70 | 0.00 | - | 1 | 1 | 151.87% |
| MSTR241018P02100000 | 2024-04-08 12:47PM EDT | 2024-10-18 | 911.40 | 958.00 | 972.20 | 0.00 | - | 1 | 2 | 103.01% |
| MSTR241115P02100000 | 2024-03-07 11:18AM EDT | 2024-11-15 | 1,098.30 | 975.50 | 994.00 | 0.00 | - | 1 | 1 | 100.79% |
| MSTR250117P02100000 | 2024-04-11 10:00AM EDT | 2025-01-17 | 945.00 | 1,014.15 | 1,030.55 | 0.00 | - | 1 | 3 | 96.52% |
| MSTR250221P02100000 | 2024-03-14 11:36AM EDT | 2025-02-21 | 1,038.15 | 982.05 | 1,002.00 | 0.00 | - | 1 | 1 | 83.80% |
© 2024 Yahoo. All rights reserved.